La bourse est fermée
Dow Jones
38 904,34 +52,07 (+0,13 %) Nasdaq
16 391,90 +42,66 (+0,26 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 189,39 +96,44 (+0,16 %)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:230.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 86.29 | 83.90 | 87.00 | 0.00 | - | 3 | 83 | 0.00% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 83.55 | 87.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 85.40 | 88.30 | 0.00 | - | 1 | 3 | 68.51% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 2024-06-21 | 70.40 | 87.20 | 89.05 | 0.00 | - | 2 | 1,585 | 58.42% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 0.00% |
| CRWD240816C00230000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 87.28 | 90.50 | 93.90 | 0.00 | - | 1 | 5 | 52.76% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 95.25 | 97.00 | 0.00 | - | 1 | 819 | 55.88% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 97.95 | 100.60 | 0.00 | - | 1 | 48 | 57.46% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 103.80 | 105.80 | 0.00 | - | 1 | 43 | 57.78% |
| CRWD250117C00230000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 89.10 | 104.90 | 107.80 | 0.00 | - | 3 | 341 | 56.77% |
| CRWD250321C00230000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 103.13 | 110.40 | 113.45 | 0.00 | - | 2 | 3 | 57.85% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 58.62% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 117.55 | 120.10 | 0.00 | - | 2 | 131 | 58.38% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 58.02% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 130.05 | 133.90 | 0.00 | - | 8 | 237 | 58.57% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 154.88% |
| CRWD240517P00230000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.30 | -0.01 | -14.29% | 10 | 580 | 82.72% |
| CRWD240524P00230000 | 2024-05-06 3:28PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.30 | 0.00 | - | 3 | 13 | 64.16% |
| CRWD240531P00230000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.32 | 0.07 | 0.75 | 0.00 | - | 2 | 6 | 62.70% |
| CRWD240607P00230000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 1.30 | 0.45 | 1.20 | 0.00 | - | 1 | 34 | 62.60% |
| CRWD240614P00230000 | 2024-05-06 10:52AM EDT | 2024-06-14 | 1.58 | 1.10 | 1.80 | 0.00 | - | 1 | 1 | 63.56% |
| CRWD240621P00230000 | 2024-05-07 10:18AM EDT | 2024-06-21 | 1.34 | 1.21 | 1.64 | -0.09 | -6.29% | 12 | 653 | 58.30% |
| CRWD240719P00230000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 2.30 | 2.15 | 2.58 | 0.00 | - | 8 | 332 | 51.70% |
| CRWD240816P00230000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 3.85 | 3.70 | 4.00 | -1.30 | -25.24% | 3 | 41 | 50.13% |
| CRWD240920P00230000 | 2024-05-07 10:04AM EDT | 2024-09-20 | 6.00 | 5.75 | 6.40 | -1.15 | -16.08% | 5 | 457 | 50.60% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.75 | 7.35 | 7.80 | 0.00 | - | 1 | 27 | 49.35% |
| CRWD241220P00230000 | 2024-05-07 10:53AM EDT | 2024-12-20 | 11.35 | 10.75 | 11.40 | +0.35 | +3.18% | 6 | 46 | 48.45% |
| CRWD250117P00230000 | 2024-05-07 9:39AM EDT | 2025-01-17 | 12.10 | 11.95 | 12.35 | -0.41 | -3.28% | 3 | 512 | 47.24% |
| CRWD250321P00230000 | 2024-05-07 9:41AM EDT | 2025-03-21 | 15.01 | 15.20 | 15.75 | -3.09 | -17.07% | 3 | 44 | 46.97% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 15.85 | 17.40 | 0.00 | - | 100 | 226 | 47.19% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 18.80 | 20.50 | 0.00 | - | 10 | 93 | 46.86% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 43.98% |
| CRWD260116P00230000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 28.55 | 26.80 | 29.50 | 0.00 | - | 1 | 284 | 46.03% |
